Honda Motor Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 3.440 | 3.460 | 3.440 | 3.440 | 3.300 | 111,555 |
| 2025-07-31 | 3.460 | 3.460 | 3.440 | 3.440 | 3.300 | 42,830 |
| 2025-07-30 | 3.520 | 3.520 | 3.460 | 3.480 | 3.339 | 119,536 |
| 2025-07-29 | 3.520 | 3.560 | 3.520 | 3.560 | 3.415 | 27,699 |
| 2025-07-25 | 3.580 | 3.580 | 3.560 | 3.580 | 3.435 | 27,918 |
| 2025-07-24 | 3.640 | 3.660 | 3.640 | 3.640 | 3.492 | 42,866 |
| 2025-07-23 | 3.620 | 3.640 | 3.560 | 3.600 | 3.454 | 493,397 |
| 2025-07-22 | 3.240 | 3.260 | 3.240 | 3.240 | 3.108 | 8,487 |
| 2025-07-21 | 3.260 | 3.260 | 3.240 | 3.240 | 3.108 | 16,372 |
| 2025-07-18 | 3.260 | 3.280 | 3.240 | 3.260 | 3.128 | 38,161 |
| 2025-07-17 | 3.280 | 3.300 | 3.260 | 3.300 | 3.166 | 30,804 |
| 2025-07-16 | 3.300 | 3.300 | 3.280 | 3.300 | 3.166 | 30,363 |
| 2025-07-15 | 3.360 | 3.380 | 3.340 | 3.360 | 3.223 | 9,082 |
| 2025-07-14 | 3.360 | 3.380 | 3.360 | 3.360 | 3.223 | 103,741 |
| 2025-07-11 | 3.340 | 3.380 | 3.340 | 3.360 | 3.223 | 17,628 |
| 2025-07-09 | 3.260 | 3.300 | 3.260 | 3.300 | 3.166 | 66,318 |
| 2025-07-08 | 3.200 | 3.220 | 3.160 | 3.220 | 3.089 | 2,026 |
| 2025-07-07 | 3.220 | 3.220 | 3.180 | 3.180 | 3.051 | 1,828 |
| 2025-07-04 | 3.260 | 3.260 | 3.200 | 3.200 | 3.070 | 20,449 |
| 2025-07-03 | 3.220 | 3.280 | 3.220 | 3.240 | 3.108 | 27,641 |
| 2025-07-02 | 3.200 | 3.220 | 3.200 | 3.200 | 3.070 | 3,108 |
| 2025-07-01 | 3.180 | 3.180 | 3.180 | 3.180 | 3.051 | 21 |
| 2025-06-30 | 3.200 | 3.200 | 3.180 | 3.180 | 3.051 | 15,402 |
| 2025-06-27 | 3.180 | 3.220 | 3.180 | 3.200 | 3.070 | 10,566 |
| 2025-06-26 | 3.100 | 3.100 | 3.080 | 3.100 | 2.974 | 12,324 |
| 2025-06-25 | 3.120 | 3.140 | 3.100 | 3.140 | 3.012 | 456 |
| 2025-06-24 | 3.140 | 3.160 | 3.120 | 3.160 | 3.032 | 6,096 |
| 2025-06-23 | 3.160 | 3.180 | 3.140 | 3.160 | 3.032 | 2,633 |
| 2025-06-20 | 3.240 | 3.240 | 3.200 | 3.240 | 3.108 | 1,343 |
| 2025-06-19 | 3.200 | 3.240 | 3.200 | 3.240 | 3.108 | 30,286 |
| 2025-06-18 | 3.240 | 3.240 | 3.220 | 3.220 | 3.089 | 20,910 |
| 2025-06-17 | 3.220 | 3.240 | 3.220 | 3.240 | 3.108 | 3,511 |
| 2025-06-16 | 3.220 | 3.240 | 3.220 | 3.240 | 3.108 | 6,881 |
| 2025-06-13 | 3.180 | 3.180 | 3.160 | 3.160 | 3.032 | 2,250 |
| 2025-06-12 | 3.160 | 3.180 | 3.140 | 3.160 | 3.032 | 2,511 |
| 2025-06-11 | 3.180 | 3.200 | 3.160 | 3.180 | 3.051 | 60,459 |
| 2025-06-10 | 3.200 | 3.200 | 3.160 | 3.160 | 3.032 | 8,099 |
| 2025-06-09 | 3.200 | 3.200 | 3.180 | 3.200 | 3.070 | 33 |
| 2025-06-06 | 3.180 | 3.200 | 3.180 | 3.200 | 3.070 | 110 |
| 2025-06-05 | 3.180 | 3.180 | 3.160 | 3.180 | 3.051 | 13,984 |
| 2025-06-04 | 3.200 | 3.240 | 3.200 | 3.240 | 3.108 | 12,203 |
| 2025-05-30 | 3.340 | 3.360 | 3.300 | 3.300 | 3.166 | 7,382 |
| 2025-05-29 | 3.300 | 3.400 | 3.300 | 3.400 | 3.262 | 22,801 |
| 2025-05-28 | 3.240 | 3.260 | 3.240 | 3.260 | 3.128 | 620 |
| 2025-05-27 | 3.220 | 3.240 | 3.200 | 3.200 | 3.070 | 2,525 |
| 2025-05-26 | 3.220 | 3.220 | 3.180 | 3.220 | 3.089 | 96,240 |
| 2025-05-23 | 3.220 | 3.260 | 3.220 | 3.260 | 3.128 | 6,240 |
| 2025-05-22 | 3.220 | 3.240 | 3.200 | 3.220 | 3.089 | 285,871 |
| 2025-05-21 | 3.280 | 3.300 | 3.240 | 3.240 | 3.108 | 235,815 |
| 2025-05-20 | 3.280 | 3.280 | 3.240 | 3.280 | 3.147 | 28,534 |
| 2025-05-19 | 3.220 | 3.280 | 3.220 | 3.280 | 3.147 | 4,196 |
| 2025-05-16 | 3.240 | 3.240 | 3.160 | 3.200 | 3.070 | 3,142 |
| 2025-05-15 | 3.260 | 3.260 | 3.200 | 3.240 | 3.108 | 6,903 |
| 2025-05-14 | 3.320 | 3.320 | 3.280 | 3.300 | 3.166 | 18,940 |
| 2025-05-13 | 3.380 | 3.420 | 3.360 | 3.400 | 3.262 | 56,570 |
| 2025-05-09 | 3.380 | 3.380 | 3.360 | 3.360 | 3.223 | 9,095 |
| 2025-05-08 | 3.320 | 3.420 | 3.300 | 3.400 | 3.262 | 613,706 |
| 2025-05-07 | 3.380 | 3.380 | 3.300 | 3.360 | 3.223 | 21,372 |
| 2025-05-06 | 3.360 | 3.440 | 3.360 | 3.440 | 3.300 | 17,199 |
| 2025-05-02 | 3.420 | 3.420 | 3.360 | 3.360 | 3.223 | 22,022 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-29 | 0.0597 JPY |
| 2026-03-30 | 0.0629 JPY |
| 2025-09-29 | 0.0666 JPY |
| 2025-03-28 | 0.0628 JPY |
| 2024-09-27 | 0.0663 JPY |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.